La bourse est fermée

Concentrix Corporation (CNXC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
63,69-2,38 (-3,60 %)
À la clôture : 04:00PM EDT
64,82 +1,13 (+1,77 %)
Échanges après Bourse : 04:27PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202465,4465,4463,5063,6963,69320 528
20 mai 202465,6966,8865,5166,0766,07425 000
17 mai 202464,8365,8464,2565,4165,41448 500
16 mai 202464,2665,4263,1564,6864,68376 300
15 mai 202465,1765,7164,0964,5564,55353 200
14 mai 202463,5665,1963,3264,4464,44447 100
13 mai 202461,0762,8861,0762,6562,65241 300
10 mai 202460,2160,6259,4360,2460,24395 100
09 mai 202461,3962,0959,7860,2460,24459 900
08 mai 202460,8561,5560,1261,1161,11310 500
07 mai 202461,1862,5461,0861,4561,45409 200
06 mai 202459,7061,8859,2961,1861,18518 200
03 mai 202463,1563,1559,0059,3559,35785 300
02 mai 202455,9358,4855,0757,2857,28498 700
01 mai 202454,6255,6353,8955,3055,30450 300
30 avr. 202455,3456,0454,6454,6754,67338 700
29 avr. 202455,0157,1755,0156,1356,13526 000
26 avr. 202455,2455,8454,7655,0155,01331 700
25 avr. 202456,0556,4854,5455,4855,48448 500
25 avr. 20240.303 Dividende
24 avr. 202456,0956,9255,7256,7356,43339 400
23 avr. 202455,1256,8855,0856,6456,34388 400
22 avr. 202454,9655,7254,1655,2054,91539 500
19 avr. 202454,5955,5254,2255,1954,90469 500
18 avr. 202455,0055,4254,2954,7554,46451 700
17 avr. 202458,1358,3155,2055,2554,95511 000
16 avr. 202456,8658,4156,8557,5457,23432 100
15 avr. 202459,2559,8556,8657,4557,14610 300
12 avr. 202459,5559,9357,9959,2258,90656 600
11 avr. 202459,5760,3558,7760,2059,88353 300
10 avr. 202460,1260,4558,2659,4259,10571 600
09 avr. 202459,8161,9159,8161,8061,47539 000
08 avr. 202459,3460,2358,9059,7459,42572 400
05 avr. 202459,0459,6056,8158,9558,64888 600
04 avr. 202458,8162,0457,7159,4459,121 700 200
03 avr. 202461,0961,8357,3057,4957,181 516 700
02 avr. 202463,2763,4361,4661,4661,13504 200
01 avr. 202466,8866,8863,2163,3863,04714 100
28 mars 202464,9366,6764,9366,2265,87547 400
27 mars 202459,9667,1859,5065,2064,851 654 700
26 mars 202463,1563,7261,7362,2361,90573 900
25 mars 202461,5063,2661,5062,6162,28592 100
22 mars 202462,9162,9961,0861,2760,94443 400
21 mars 202463,1763,9162,7862,9462,60519 400
20 mars 202459,7663,1159,4462,7662,42498 800
19 mars 202460,5762,1159,9960,0859,76594 800
18 mars 202460,6661,4259,2360,9860,65536 600
15 mars 202462,2163,0060,5860,7360,41991 700
14 mars 202463,0363,8061,7262,4262,09554 700
13 mars 202463,1064,2262,8463,3262,98438 900
12 mars 202464,7165,1662,8763,1462,80615 700
11 mars 202465,7466,9764,6864,7864,43519 000
08 mars 202466,9767,8365,6165,8165,46324 400
07 mars 202466,7066,7064,2166,2765,92705 900
06 mars 202470,0170,7267,4967,5467,18524 100
05 mars 202470,9371,9970,0070,0369,66329 000
04 mars 202473,3873,3870,7571,3070,92718 400
01 mars 202472,7875,0271,5473,3772,98652 900
29 févr. 202472,5073,2169,6172,4572,061 278 000
28 févr. 202476,3376,9568,7171,8871,501 720 100
27 févr. 202482,4884,1182,4382,9082,46215 300
26 févr. 202482,5283,0381,4182,1781,73248 800
23 févr. 202481,9083,5081,4282,8982,45223 900
22 févr. 202481,9683,6081,1681,6881,24282 400
21 févr. 202481,1382,0179,8581,9481,50523 800
20 févr. 202482,5182,5180,9081,2080,77356 000
16 févr. 202484,2584,7183,2983,5883,13317 200
15 févr. 202483,3485,3583,1184,4984,04420 100
14 févr. 202480,1683,9979,7282,9482,50509 300
13 févr. 202481,0882,2079,2879,5079,08596 700
12 févr. 202483,9484,6883,0183,4583,00371 400
09 févr. 202483,9884,2482,3983,9383,48369 300
08 févr. 202483,9485,3683,3984,0783,62296 100
07 févr. 202486,2586,2583,2683,8083,35362 000
06 févr. 202485,5686,3385,3886,2385,77318 300
05 févr. 202486,5586,5584,8585,5685,10445 100
02 févr. 202487,7088,4686,2287,4787,00359 500
02 févr. 20240.303 Dividende
01 févr. 202489,7290,3087,3789,2888,50411 700
31 janv. 202489,5791,2088,6588,8788,10702 300
30 janv. 202491,7193,3288,6289,8089,02542 600
29 janv. 202490,7592,7889,2492,2091,40681 600
26 janv. 202487,9993,7987,3691,0890,29812 600
25 janv. 202494,4195,0485,2187,2686,501 515 800
24 janv. 2024105,62106,10103,78103,90102,99959 200
23 janv. 2024102,72104,54102,66104,44103,53459 800
22 janv. 202499,81102,1199,49102,06101,17417 800
19 janv. 202496,4299,3596,0799,1398,27424 600
18 janv. 202495,6396,7094,6796,4495,60262 200
17 janv. 202493,5094,9793,5094,8794,04258 600
16 janv. 202494,0295,3693,8594,9494,11215 300
12 janv. 202494,4395,7994,2594,9194,08230 800
11 janv. 202493,7194,0092,2193,5492,72189 900
10 janv. 202496,6397,0593,9894,1393,31232 200
09 janv. 202495,5497,3495,5496,4195,57190 300
08 janv. 202497,0598,2296,7397,0996,24213 400
05 janv. 202495,5297,8295,5297,0596,20464 300
04 janv. 202496,3397,1795,9296,2495,40301 300
03 janv. 202496,1898,0795,2897,0296,17421 700
02 janv. 202497,2098,9996,4497,6896,83293 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...